China Taiping Insurance Holdings Co Ltd (0966)

0966
🏛️ Hongkong →
14.77
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 9.42 9.96 9.42 9.72 7.3M
2022-12-29 9.47 9.47 9.20 9.36 2.6M
2022-12-28 9.25 9.63 9.20 9.48 4.0M
2022-12-23 9.38 9.38 9.08 9.25 2.3M
2022-12-22 9.35 9.45 9.13 9.28 3.4M
2022-12-21 9.14 9.16 8.99 9.13 2.6M
2022-12-20 9.24 9.24 8.88 9.04 8.0M
2022-12-19 9.65 9.80 9.16 9.25 5.1M
2022-12-16 9.42 9.77 9.37 9.65 4.9M
2022-12-15 9.54 9.68 9.35 9.53 6.8M
2022-12-14 9.98 10.10 9.58 9.68 5.5M
2022-12-13 9.81 10.00 9.63 9.85 7.3M
2022-12-12 9.74 10.04 9.70 9.81 10.1M
2022-12-09 9.31 9.96 9.24 9.91 21.5M
2022-12-08 8.51 9.34 8.51 9.21 15.5M
2022-12-07 8.57 8.98 8.41 8.49 15.3M
2022-12-06 8.20 8.66 8.20 8.61 9.8M
2022-12-05 7.95 8.50 7.95 8.44 13.9M
2022-12-02 7.87 7.90 7.71 7.85 2.9M
2022-12-01 8.20 8.24 7.75 7.86 10.9M
2022-11-30 7.50 8.03 7.46 7.92 15.8M
2022-11-29 6.93 7.50 6.93 7.48 13.5M
2022-11-28 7.00 7.00 6.69 6.94 4.3M
2022-11-25 6.92 7.08 6.84 7.08 4.2M
2022-11-24 6.84 6.88 6.77 6.86 2.0M
2022-11-23 6.70 6.84 6.69 6.74 1.9M
2022-11-22 6.68 6.75 6.57 6.68 3.6M
2022-11-21 6.90 6.90 6.52 6.64 1.2M
2022-11-18 6.90 6.91 6.71 6.75 2.0M
2022-11-17 6.78 6.91 6.66 6.84 2.5M
2022-11-16 7.04 7.04 6.76 6.84 4.3M
2022-11-15 6.78 7.03 6.73 7.03 4.6M
2022-11-14 6.77 6.94 6.66 6.79 8.4M
2022-11-11 6.32 6.53 6.28 6.49 4.5M
2022-11-10 6.15 6.15 6.06 6.10 1.7M
2022-11-09 6.22 6.35 6.18 6.23 1.9M
2022-11-08 6.24 6.31 6.20 6.27 3.1M
2022-11-07 6.06 6.37 6.06 6.31 3.4M
2022-11-04 5.68 6.13 5.68 6.09 7.1M
2022-11-03 5.75 5.78 5.62 5.72 2.8M
2022-11-02 5.69 5.85 5.61 5.80 4.3M
2022-11-01 5.36 5.72 5.36 5.68 5.9M
2022-10-31 5.60 5.66 5.35 5.44 4.9M
2022-10-28 5.82 5.82 5.56 5.60 3.3M
2022-10-27 5.74 5.96 5.74 5.81 4.0M
2022-10-26 5.60 5.78 5.58 5.69 3.7M
2022-10-25 5.56 5.74 5.50 5.59 6.9M
2022-10-24 6.05 6.05 5.57 5.57 7.3M
2022-10-21 6.08 6.10 6.02 6.04 2.8M
2022-10-20 6.08 6.09 5.96 6.04 4.2M
2022-10-19 6.16 6.19 6.09 6.09 2.3M
2022-10-18 6.22 6.23 6.11 6.15 4.0M
2022-10-17 6.10 6.19 6.06 6.15 7.4M
2022-10-14 6.11 6.24 6.07 6.09 7.8M
2022-10-13 6.27 6.27 6.01 6.01 9.5M
2022-10-12 6.16 6.37 6.12 6.26 5.1M
2022-10-11 6.39 6.39 6.23 6.24 5.0M
2022-10-10 6.30 6.46 6.23 6.34 4.5M
2022-10-07 6.44 6.56 6.30 6.37 1.9M
2022-10-06 6.73 6.73 6.50 6.53 2.2M
2022-10-05 6.56 6.73 6.43 6.65 8.8M
2022-10-03 6.63 6.63 6.27 6.31 21.8M
2022-09-30 6.47 6.67 6.40 6.61 5.1M
2022-09-29 6.72 6.84 6.43 6.46 3.6M
2022-09-28 7.02 7.02 6.71 6.72 4.4M
2022-09-27 7.03 7.10 7.00 7.02 3.6M
2022-09-26 7.20 7.20 7.04 7.12 4.1M
2022-09-23 7.13 7.36 7.13 7.21 2.2M
2022-09-22 7.18 7.20 7.06 7.13 3.5M
2022-09-21 7.32 7.35 7.25 7.25 1.7M
2022-09-20 7.46 7.46 7.33 7.36 2.2M
2022-09-19 7.53 7.53 7.31 7.35 3.0M
2022-09-16 7.87 7.87 7.49 7.49 7.0M
2022-09-15 7.80 7.86 7.72 7.76 1.8M
2022-09-14 7.93 7.93 7.78 7.78 2.2M
2022-09-13 8.00 8.10 7.97 8.01 2.6M
2022-09-09 7.74 7.99 7.72 7.99 1.8M
2022-09-08 7.84 7.94 7.68 7.69 3.7M
2022-09-07 7.92 7.92 7.80 7.86 2.6M
2022-09-06 7.97 8.05 7.92 7.96 2.3M
2022-09-05 7.91 7.97 7.85 7.97 3.5M
2022-09-02 7.97 7.99 7.91 7.91 2.3M
2022-09-01 8.03 8.07 7.92 7.99 2.6M
2022-08-31 7.94 8.17 7.92 8.04 4.3M
2022-08-30 8.09 8.10 7.93 8.02 2.0M
2022-08-29 7.95 8.07 7.92 8.02 1.6M
2022-08-26 8.05 8.08 7.99 8.07 1.8M
2022-08-25 7.86 8.02 7.86 8.01 1.5M
2022-08-24 7.85 7.92 7.80 7.81 2.9M
2022-08-23 7.98 7.99 7.88 7.90 1.5M
2022-08-22 7.97 8.03 7.94 7.96 1.7M
2022-08-19 8.02 8.08 7.95 8.04 1.5M
2022-08-18 7.97 8.03 7.92 7.94 1.5M
2022-08-17 8.00 8.11 7.96 8.07 1.3M
2022-08-16 7.98 8.08 7.98 8.03 1.8M
2022-08-15 8.14 8.27 8.05 8.05 1.2M
2022-08-12 8.15 8.28 8.06 8.20 1.4M
2022-08-11 7.97 8.10 7.90 8.09 2.3M
2022-08-10 8.04 8.04 7.80 7.85 2.3M
2022-08-09 7.95 8.08 7.95 7.98 1.8M
2022-08-08 8.06 8.10 7.93 7.98 1.1M
2022-08-05 7.97 8.07 7.95 8.05 1.3M
2022-08-04 7.90 7.94 7.82 7.89 2.0M
2022-08-03 7.82 7.96 7.81 7.84 2.7M
2022-08-02 8.10 8.12 7.79 7.92 7.3M
2022-08-01 8.35 8.35 8.06 8.15 2.5M
2022-07-29 8.50 8.50 8.26 8.27 2.9M
2022-07-28 8.44 8.49 8.30 8.41 2.5M
2022-07-27 8.43 8.43 8.32 8.38 1.9M
2022-07-26 8.34 8.47 8.34 8.44 2.0M
2022-07-25 8.28 8.42 8.27 8.34 2.0M
2022-07-22 8.26 8.35 8.26 8.27 1.4M
2022-07-21 8.47 8.47 8.21 8.24 2.7M
2022-07-20 8.38 8.50 8.38 8.42 2.0M
2022-07-19 8.35 8.46 8.30 8.41 2.4M
2022-07-18 8.33 8.43 8.24 8.42 2.2M
2022-07-15 8.42 8.42 8.18 8.18 2.7M
2022-07-14 8.54 8.65 8.29 8.38 3.5M
2022-07-13 8.55 8.70 8.53 8.57 2.0M
2022-07-12 8.56 8.71 8.55 8.56 1.9M
2022-07-11 8.80 8.84 8.60 8.67 2.3M
2022-07-08 9.00 9.00 8.75 8.86 3.6M
2022-07-07 9.48 9.48 9.10 9.31 4.7M
2022-07-06 9.71 9.71 9.25 9.39 3.2M
2022-07-05 9.56 9.72 9.53 9.57 4.0M
2022-07-04 9.70 9.70 9.44 9.62 1.7M
2022-06-30 9.70 9.83 9.66 9.68 2.9M
2022-06-29 9.72 9.88 9.66 9.69 2.1M
2022-06-28 9.60 9.74 9.52 9.74 2.1M
2022-06-27 9.66 9.71 9.57 9.63 3.5M
2022-06-24 9.54 9.64 9.46 9.62 2.8M
2022-06-23 9.40 9.59 9.37 9.54 4.2M
2022-06-22 9.52 9.59 9.32 9.36 3.7M
2022-06-21 9.36 9.64 9.30 9.50 3.4M
2022-06-20 9.39 9.42 9.27 9.37 1.2M
2022-06-17 9.30 9.43 9.17 9.38 4.5M
2022-06-16 9.42 9.57 9.28 9.35 3.4M
2022-06-15 9.07 9.58 9.07 9.42 6.3M
2022-06-14 8.85 9.06 8.81 8.99 2.3M
2022-06-13 9.09 9.10 8.91 8.94 2.8M
2022-06-10 9.17 9.27 9.08 9.26 2.1M
2022-06-09 9.25 9.39 9.17 9.22 3.5M
2022-06-08 9.10 9.30 9.02 9.27 4.8M
2022-06-07 8.98 9.12 8.93 9.12 2.9M
2022-06-06 8.97 9.00 8.87 8.98 2.8M
2022-06-02 9.01 9.01 8.83 8.98 4.5M
2022-06-01 9.00 9.02 8.90 9.00 4.6M
2022-05-31 8.72 9.02 8.65 9.02 27.0M
2022-05-30 8.73 8.82 8.67 8.72 3.6M
2022-05-27 8.71 8.78 8.64 8.71 3.9M
2022-05-26 8.52 8.60 8.44 8.60 4.7M
2022-05-25 8.39 8.60 8.38 8.52 3.0M
2022-05-24 8.48 8.65 8.33 8.39 5.3M
2022-05-23 8.57 8.64 8.43 8.47 4.7M
2022-05-20 8.46 8.62 8.35 8.57 4.8M
2022-05-19 8.21 8.47 8.16 8.45 4.3M
2022-05-18 8.56 8.56 8.42 8.43 5.1M
2022-05-17 8.22 8.49 8.22 8.48 5.2M
2022-05-16 8.36 8.36 8.16 8.21 3.8M
2022-05-13 8.31 8.33 8.14 8.30 8.4M
2022-05-12 8.36 8.45 8.24 8.31 3.4M
2022-05-11 8.52 8.52 8.28 8.37 4.1M
2022-05-10 8.18 8.45 8.15 8.35 3.7M
2022-05-06 8.68 8.68 8.38 8.41 3.6M
2022-05-05 9.00 9.04 8.68 8.69 3.9M
2022-05-04 9.02 9.02 8.82 8.91 1.3M
2022-05-03 9.06 9.06 8.77 9.02 3.1M
2022-04-29 8.75 9.08 8.63 9.06 3.6M
2022-04-28 8.68 8.80 8.45 8.79 2.2M
2022-04-27 8.57 8.57 8.36 8.49 4.0M
2022-04-26 8.70 8.87 8.45 8.49 4.2M
2022-04-25 9.23 9.23 8.70 8.81 6.7M
2022-04-22 9.32 9.55 9.20 9.51 2.7M
2022-04-21 9.45 9.55 9.32 9.38 3.3M
2022-04-20 9.51 9.59 9.25 9.33 4.5M
2022-04-19 9.62 9.65 9.43 9.52 3.1M
2022-04-14 9.60 9.71 9.53 9.64 2.1M
2022-04-13 9.60 9.64 9.36 9.50 1.7M
2022-04-12 9.54 9.59 9.34 9.51 2.2M
2022-04-11 9.89 9.89 9.43 9.50 2.4M
2022-04-08 9.74 9.89 9.67 9.80 4.9M
2022-04-07 9.97 10.04 9.69 9.74 3.4M
2022-04-06 9.90 10.10 9.80 9.99 6.0M
2022-04-04 9.60 10.08 9.60 9.98 3.3M
2022-04-01 9.58 9.66 9.46 9.61 2.8M
2022-03-31 9.80 9.80 9.57 9.59 2.7M
2022-03-30 9.50 9.73 9.44 9.66 4.6M
2022-03-29 9.65 9.65 9.36 9.37 4.9M
2022-03-28 9.52 9.68 9.30 9.65 4.5M
2022-03-25 9.82 9.84 9.38 9.43 5.8M
2022-03-24 9.96 9.99 9.67 9.82 9.8M
2022-03-23 9.76 9.94 9.48 9.80 9.1M
2022-03-22 9.23 9.74 9.12 9.72 10.8M
2022-03-21 9.39 9.39 8.99 9.07 7.2M
2022-03-18 9.19 9.39 8.96 9.26 16.9M
2022-03-17 8.91 9.20 8.78 9.19 12.4M
2022-03-16 8.21 8.64 8.04 8.51 20.5M
2022-03-15 8.44 8.44 7.80 7.91 17.8M
2022-03-14 8.83 8.83 8.42 8.49 7.7M
2022-03-11 9.05 9.05 8.79 8.94 6.4M
2022-03-10 8.95 9.10 8.87 9.10 7.2M
2022-03-09 8.83 8.94 8.56 8.78 8.1M
2022-03-08 9.06 9.17 8.79 8.83 9.6M
2022-03-07 9.28 9.28 9.03 9.06 9.4M
2022-03-04 9.30 9.46 9.30 9.41 6.1M
2022-03-03 9.36 9.53 9.31 9.51 6.5M
2022-03-02 9.37 9.45 9.21 9.23 7.1M
2022-03-01 9.22 9.51 9.19 9.44 7.9M
2022-02-28 9.48 9.48 9.03 9.23 12.6M
2022-02-25 9.69 9.81 9.45 9.48 10.0M
2022-02-24 9.91 9.91 9.60 9.65 12.2M
2022-02-23 9.94 10.02 9.83 9.93 8.5M
2022-02-22 9.99 10.00 9.81 9.85 8.7M
2022-02-21 10.32 10.32 9.92 10.02 9.2M
2022-02-18 9.97 10.36 9.96 10.32 16.0M
2022-02-17 10.92 10.92 9.70 10.06 55.8M
2022-02-16 10.96 11.06 10.84 10.92 12.1M
2022-02-15 11.48 11.58 10.72 11.02 33.4M
2022-02-14 11.96 11.96 11.66 11.72 7.2M
2022-02-11 11.80 12.10 11.76 12.02 13.5M
2022-02-10 11.80 11.86 11.68 11.86 7.5M
2022-02-09 11.78 11.82 11.44 11.74 12.8M
2022-02-08 11.38 11.68 11.38 11.62 5.2M
2022-02-07 11.38 11.40 11.26 11.30 5.3M
2022-02-04 11.04 11.32 11.04 11.24 2.7M
2022-01-31 11.02 11.06 10.82 10.98 3.1M
2022-01-28 11.08 11.12 10.84 10.92 3.9M
2022-01-27 11.38 11.38 10.98 11.08 2.2M
2022-01-26 11.34 11.46 11.22 11.38 3.0M
2022-01-25 11.48 11.54 11.22 11.34 4.5M
2022-01-24 11.70 11.74 11.56 11.68 4.0M
2022-01-21 11.86 11.92 11.62 11.78 5.4M
2022-01-20 11.58 11.94 11.52 11.86 8.8M
2022-01-19 11.36 11.62 11.36 11.52 5.0M
2022-01-18 11.40 11.58 11.32 11.44 3.9M
2022-01-17 11.30 11.36 11.18 11.36 3.0M
2022-01-14 11.54 11.54 11.22 11.38 5.2M
2022-01-13 11.52 11.70 11.48 11.56 9.4M
2022-01-12 11.50 11.56 11.40 11.50 4.8M
2022-01-11 11.42 11.58 11.32 11.48 6.6M
2022-01-10 11.28 11.46 11.22 11.42 4.7M
2022-01-07 11.14 11.40 11.02 11.30 8.1M
2022-01-06 11.10 11.14 10.92 11.06 4.4M
2022-01-05 11.18 11.38 11.00 11.04 6.6M
2022-01-04 10.90 11.60 10.90 11.14 21.7M
2022-01-03 10.82 11.00 10.72 11.00 2.9M